Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2018 | HKD | 0.44 | 0.445 | 0.38 | 0.42 | 0.42 | -0.02 (-4.55%) | 12,710,000 |
12 Nov 2018 | HKD | 0.455 | 0.47 | 0.42 | 0.44 | 0.44 | -0.015 (-3.30%) | 13,028,000 |
9 Nov 2018 | HKD | 0.41 | 0.47 | 0.395 | 0.455 | 0.455 | +0.045 (+10.98%) | 19,684,000 |
8 Nov 2018 | HKD | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,896,000 |
7 Nov 2018 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 5,202,000 |
6 Nov 2018 | HKD | 0.385 | 0.44 | 0.385 | 0.42 | 0.42 | +0.04 (+10.53%) | 19,992,000 |
5 Nov 2018 | HKD | 0.365 | 0.39 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,742,000 |
2 Nov 2018 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 772,000 |
1 Nov 2018 | HKD | 0.385 | 0.395 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,006,000 |
31 Oct 2018 | HKD | 0.355 | 0.4 | 0.345 | 0.38 | 0.38 | +0.025 (+7.04%) | 10,876,000 |
30 Oct 2018 | HKD | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,172,000 |
29 Oct 2018 | HKD | 0.335 | 0.4 | 0.33 | 0.365 | 0.365 | +0.035 (+10.61%) | 3,680,000 |
26 Oct 2018 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 760,000 |
25 Oct 2018 | HKD | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | +0.01 (+3.03%) | 5,640,000 |
24 Oct 2018 | HKD | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 4,862,000 |
23 Oct 2018 | HKD | 0.335 | 0.34 | 0.315 | 0.34 | 0.34 | 0.0 (0.0%) | 2,048,000 |
22 Oct 2018 | HKD | 0.33 | 0.34 | 0.315 | 0.34 | 0.34 | +0.01 (+3.03%) | 2,676,000 |
19 Oct 2018 | HKD | 0.325 | 0.34 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 676,000 |
18 Oct 2018 | HKD | 0.34 | 0.35 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 7,204,000 |
17 Oct 2018 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 0.0 (0.0%) | 546,000 |
15 Oct 2018 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 390,000 |
12 Oct 2018 | HKD | 0.305 | 0.35 | 0.3 | 0.34 | 0.34 | +0.03 (+9.68%) | 4,000,000 |
11 Oct 2018 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.04 (-11.43%) | 8,820,000 |
10 Oct 2018 | HKD | 0.345 | 0.35 | 0.3 | 0.35 | 0.35 | 0.0 (0.0%) | 4,748,000 |
9 Oct 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 720,000 |
8 Oct 2018 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 756,000 |
5 Oct 2018 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 2,738,000 |
4 Oct 2018 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,380,000 |
3 Oct 2018 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 9,188,000 |